Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inseego Corp (NQ: INSG )

5.030 +1.190 (+30.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.880 4.970 4.810 4.840 511,600 -0.06(-1.22%)
May 30, 2019 5.040 5.110 4.830 4.900 820,731 -0.14(-2.78%)
May 29, 2019 5.300 5.350 5.020 5.040 826,276 -0.28(-5.26%)
May 28, 2019 5.320 5.380 5.220 5.320 988,428 +0.04(+0.76%)
May 24, 2019 5.460 5.480 5.240 5.280 1,005,100 +0.09(+1.73%)
May 23, 2019 5.500 5.560 5.130 5.190 1,055,069 -0.26(-4.77%)
May 22, 2019 5.210 5.700 5.210 5.450 2,368,243 +0.30(+5.83%)
May 21, 2019 4.900 5.190 4.900 5.150 1,665,700 +0.30(+6.19%)
May 20, 2019 4.920 4.940 4.750 4.850 477,552 -0.06(-1.22%)
May 17, 2019 4.950 5.090 4.880 4.910 752,500 -0.06(-1.21%)
May 16, 2019 4.980 5.130 4.940 4.970 1,129,868 -0.03(-0.60%)
May 15, 2019 4.700 5.020 4.700 5.000 1,200,506 +0.26(+5.49%)
May 14, 2019 4.470 4.750 4.460 4.740 1,005,160 +0.32(+7.24%)
May 13, 2019 4.330 4.440 4.210 4.420 822,585 -0.02(-0.45%)
May 10, 2019 4.320 4.450 4.060 4.440 1,242,300 +0.06(+1.37%)
May 09, 2019 4.500 4.530 4.300 4.380 1,259,036 -0.16(-3.52%)
May 08, 2019 4.730 4.850 4.480 4.540 1,026,560 -0.19(-4.02%)
May 07, 2019 4.770 4.890 4.650 4.730 495,387 -0.08(-1.66%)
May 06, 2019 4.640 4.850 4.570 4.810 577,530 +0.08(+1.69%)
May 03, 2019 4.800 4.800 4.660 4.730 365,100 -0.04(-0.84%)
May 02, 2019 4.700 4.900 4.670 4.770 641,764 +0.04(+0.85%)
May 01, 2019 4.570 4.760 4.530 4.730 604,753 +0.16(+3.50%)
Apr 30, 2019 4.580 4.640 4.540 4.570 386,635 -0.03(-0.65%)
Apr 29, 2019 4.540 4.670 4.500 4.600 446,433 +0.06(+1.32%)
Apr 26, 2019 4.420 4.630 4.420 4.540 432,800 +0.09(+2.02%)
Apr 25, 2019 4.550 4.550 4.380 4.450 504,271 -0.10(-2.20%)
Apr 24, 2019 4.660 4.680 4.520 4.550 507,454 -0.11(-2.36%)
Apr 23, 2019 4.520 4.730 4.510 4.660 506,595 +0.12(+2.64%)
Apr 22, 2019 4.550 4.580 4.475 4.540 376,681 -0.02(-0.44%)
Apr 18, 2019 4.480 4.600 4.420 4.560 513,900 +0.08(+1.79%)
Apr 17, 2019 4.690 4.714 4.370 4.480 1,360,508 -0.18(-3.86%)
Apr 16, 2019 4.680 4.760 4.620 4.660 700,795 -0.04(-0.85%)
Apr 15, 2019 4.830 4.890 4.660 4.700 571,445 -0.09(-1.88%)
Apr 12, 2019 4.730 4.970 4.680 4.790 1,198,400 +0.07(+1.48%)
Apr 11, 2019 4.730 4.790 4.665 4.720 331,181 -0.03(-0.63%)
Apr 10, 2019 4.690 4.770 4.650 4.750 290,097 +0.07(+1.50%)
Apr 09, 2019 4.750 4.829 4.630 4.680 597,547 -0.07(-1.47%)
Apr 08, 2019 4.740 4.800 4.600 4.750 527,218 +0.02(+0.42%)
Apr 05, 2019 4.960 4.960 4.700 4.730 691,000 -0.18(-3.67%)
Apr 04, 2019 5.160 5.290 4.870 4.910 1,193,914 -0.16(-3.16%)
Apr 03, 2019 4.800 5.100 4.710 5.070 1,435,836 +0.32(+6.74%)
Apr 02, 2019 4.700 4.780 4.630 4.750 496,171 +0.05(+1.06%)
Apr 01, 2019 4.760 4.810 4.660 4.700 451,621 -0.02(-0.42%)
Mar 29, 2019 4.800 4.800 4.670 4.720 558,500 -0.02(-0.42%)
Mar 28, 2019 4.730 4.820 4.710 4.740 266,950 -0.02(-0.42%)
Mar 27, 2019 4.800 4.915 4.620 4.760 633,209 -0.05(-1.04%)
Mar 26, 2019 4.840 4.970 4.800 4.810 440,700 +0.01(+0.21%)
Mar 25, 2019 4.990 4.991 4.750 4.800 1,086,132 -0.17(-3.42%)
Mar 22, 2019 5.200 5.380 4.950 4.970 918,400 -0.25(-4.79%)
Mar 21, 2019 5.050 5.290 5.050 5.220 540,685 +0.16(+3.16%)
Mar 20, 2019 4.990 5.120 4.930 5.060 748,136 +0.16(+3.27%)
Mar 19, 2019 5.040 5.090 4.890 4.900 555,297 -0.13(-2.58%)
Mar 18, 2019 4.780 5.110 4.780 5.030 885,359 +0.25(+5.23%)
Mar 15, 2019 4.890 5.010 4.780 4.780 986,900 -0.09(-1.85%)
Mar 14, 2019 4.950 5.025 4.860 4.870 608,512 -0.09(-1.81%)
Mar 13, 2019 5.080 5.140 4.940 4.960 610,622 -0.10(-1.98%)
Mar 12, 2019 4.900 5.150 4.900 5.060 1,101,965 +0.06(+1.20%)
Mar 11, 2019 5.170 5.200 4.820 5.000 1,013,073 -0.17(-3.29%)
Mar 08, 2019 4.790 5.270 4.600 5.170 1,778,600 +0.32(+6.60%)
Mar 07, 2019 5.140 5.160 4.820 4.850 943,504 -0.29(-5.64%)
Mar 06, 2019 5.300 5.320 5.000 5.140 876,830 -0.15(-2.84%)
Mar 05, 2019 5.200 5.310 5.080 5.290 459,160 +0.11(+2.12%)
Mar 04, 2019 5.340 5.340 5.010 5.180 807,833 -0.11(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.